(NEXT FUNDS)ブラジル株式指数上場投信(1325)の株価時系列情報
(NEXT FUNDS)ブラジル株式指数上場投信(1325)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2014/12/30 | 185 | 187 | 185 | 186 | 107,600 |
2014/12/29 | 186 | 187 | 185 | 186 | 70,000 |
2014/12/26 | 187 | 189 | 187 | 187 | 123,700 |
2014/12/25 | 187 | 187 | 186 | 186 | 163,800 |
2014/12/24 | 188 | 188 | 187 | 188 | 250,500 |
2014/12/22 | 186 | 186 | 184 | 184 | 198,300 |
2014/12/19 | 183 | 184 | 181 | 183 | 114,900 |
2014/12/18 | 183 | 183 | 179 | 180 | 212,800 |
2014/12/17 | 173 | 174 | 171 | 173 | 370,100 |
2014/12/16 | 176 | 176 | 173 | 173 | 616,100 |
2014/12/15 | 181 | 184 | 178 | 184 | 424,600 |
2014/12/12 | 187 | 187 | 185 | 186 | 122,300 |
2014/12/11 | 189 | 189 | 185 | 187 | 350,700 |
2014/12/10 | 193 | 193 | 191 | 191 | 67,800 |
2014/12/09 | 195 | 195 | 193 | 193 | 222,300 |
2014/12/08 | 202 | 203 | 200 | 200 | 85,300 |
2014/12/05 | 199 | 199 | 197 | 199 | 135,000 |
2014/12/04 | 200 | 203 | 199 | 203 | 92,300 |
2014/12/03 | 201 | 201 | 199 | 199 | 77,500 |
2014/12/02 | 202 | 202 | 200 | 202 | 150,500 |
2014/12/01 | 210 | 211 | 209 | 209 | 84,700 |
2014/11/28 | 212 | 213 | 211 | 213 | 32,700 |
2014/11/27 | 213 | 215 | 213 | 213 | 137,700 |
2014/11/26 | 210 | 211 | 210 | 211 | 203,300 |
2014/11/25 | 205 | 209 | 205 | 207 | 383,200 |
2014/11/21 | 199 | 200 | 198 | 199 | 103,400 |
2014/11/20 | 199 | 201 | 196 | 197 | 174,700 |
2014/11/19 | 193 | 195 | 193 | 194 | 166,000 |
2014/11/18 | 188 | 190 | 187 | 190 | 196,600 |
2014/11/17 | 190 | 191 | 189 | 190 | 71,400 |
2014/11/14 | 194 | 194 | 190 | 191 | 152,000 |
2014/11/13 | 197 | 197 | 195 | 196 | 33,100 |
2014/11/12 | 195 | 197 | 194 | 197 | 86,700 |
2014/11/11 | 198 | 199 | 195 | 198 | 104,600 |
2014/11/10 | 195 | 197 | 194 | 197 | 27,100 |
2014/11/07 | 196 | 197 | 194 | 194 | 91,300 |
2014/11/06 | 200 | 202 | 200 | 201 | 49,300 |
2014/11/05 | 202 | 203 | 201 | 202 | 144,400 |
2014/11/04 | 203 | 204 | 200 | 202 | 557,000 |
2014/10/31 | 192 | 197 | 192 | 196 | 430,700 |
2014/10/30 | 188 | 189 | 184 | 188 | 651,800 |
2014/10/29 | 189 | 190 | 188 | 189 | 300,900 |
2014/10/28 | 181 | 183 | 179 | 180 | 418,600 |
2014/10/27 | 181 | 181 | 173 | 177 | 1,617,900 |
2014/10/24 | 190 | 191 | 188 | 190 | 235,300 |
2014/10/23 | 194 | 195 | 192 | 194 | 102,900 |
2014/10/22 | 194 | 195 | 193 | 195 | 70,200 |
2014/10/21 | 199 | 200 | 197 | 197 | 102,500 |
2014/10/20 | 202 | 205 | 202 | 204 | 23,300 |
2014/10/17 | 199 | 200 | 197 | 199 | 25,100 |
2014/10/16 | 205 | 205 | 201 | 201 | 54,800 |
2014/10/15 | 212 | 215 | 210 | 213 | 140,200 |
2014/10/14 | 215 | 215 | 211 | 212 | 63,100 |
2014/10/10 | 216 | 216 | 212 | 214 | 75,600 |
2014/10/09 | 215 | 216 | 214 | 215 | 62,700 |
2014/10/08 | 212 | 214 | 211 | 214 | 176,200 |
2014/10/07 | 214 | 215 | 211 | 211 | 98,500 |
2014/10/06 | 202 | 210 | 202 | 209 | 1,829,000 |
2014/10/03 | 194 | 197 | 194 | 196 | 44,900 |
2014/10/02 | 200 | 200 | 193 | 193 | 291,500 |
2014/10/01 | 203 | 205 | 203 | 204 | 66,900 |
2014/09/30 | 207 | 207 | 204 | 206 | 257,400 |
2014/09/29 | 215 | 217 | 214 | 217 | 53,200 |
2014/09/26 | 214 | 214 | 210 | 212 | 222,600 |
2014/09/25 | 215 | 217 | 215 | 215 | 85,500 |
2014/09/24 | 214 | 214 | 211 | 214 | 316,000 |
2014/09/22 | 221 | 222 | 220 | 221 | 84,200 |
2014/09/19 | 222 | 224 | 222 | 224 | 36,900 |
2014/09/18 | 226 | 227 | 224 | 225 | 20,300 |
2014/09/17 | 224 | 225 | 224 | 225 | 31,700 |
2014/09/16 | 221 | 222 | 220 | 221 | 89,700 |
2014/09/12 | 227 | 229 | 225 | 225 | 20,800 |
2014/09/11 | 224 | 230 | 224 | 226 | 57,300 |
2014/09/10 | 226 | 229 | 224 | 225 | 88,700 |
2014/09/09 | 231 | 231 | 229 | 229 | 70,000 |
2014/09/08 | 235 | 236 | 234 | 235 | 23,000 |
2014/09/05 | 237 | 239 | 235 | 236 | 56,200 |
2014/09/04 | 240 | 240 | 239 | 239 | 31,000 |
2014/09/03 | 239 | 241 | 239 | 240 | 180,700 |
2014/09/02 | 235 | 237 | 235 | 237 | 48,100 |
2014/09/01 | 235 | 237 | 235 | 237 | 185,700 |
2014/08/29 | 233 | 233 | 230 | 232 | 145,700 |
2014/08/28 | 232 | 236 | 232 | 236 | 442,500 |
2014/08/27 | 227 | 228 | 227 | 227 | 195,100 |
2014/08/26 | 224 | 226 | 224 | 225 | 92,500 |
2014/08/25 | 221 | 222 | 220 | 221 | 31,900 |
2014/08/22 | 223 | 224 | 222 | 223 | 54,700 |
2014/08/21 | 223 | 224 | 222 | 223 | 98,600 |
2014/08/20 | 221 | 223 | 221 | 222 | 238,400 |
2014/08/19 | 215 | 217 | 215 | 216 | 79,200 |
2014/08/18 | 213 | 215 | 213 | 213 | 40,700 |
2014/08/15 | 211 | 211 | 209 | 209 | 19,500 |
2014/08/14 | 211 | 211 | 210 | 211 | 43,100 |
2014/08/13 | 214 | 214 | 212 | 212 | 285,700 |
2014/08/12 | 212 | 214 | 211 | 214 | 35,200 |
2014/08/11 | 210 | 210 | 208 | 209 | 56,600 |
2014/08/08 | 211 | 211 | 206 | 207 | 127,600 |
2014/08/07 | 215 | 215 | 213 | 213 | 38,100 |
2014/08/06 | 215 | 215 | 213 | 213 | 40,100 |
2014/08/05 | 217 | 218 | 216 | 216 | 32,700 |
2014/08/04 | 213 | 214 | 213 | 214 | 51,200 |
2014/08/01 | 213 | 214 | 212 | 212 | 35,400 |
2014/07/31 | 217 | 218 | 216 | 216 | 97,400 |
2014/07/30 | 219 | 219 | 218 | 218 | 54,200 |
2014/07/29 | 219 | 220 | 219 | 220 | 87,700 |
2014/07/28 | 218 | 220 | 218 | 220 | 43,000 |
2014/07/25 | 220 | 221 | 220 | 220 | 197,100 |
2014/07/24 | 219 | 219 | 218 | 218 | 72,600 |
2014/07/23 | 219 | 221 | 219 | 220 | 294,100 |
2014/07/22 | 211 | 217 | 211 | 217 | 249,600 |
2014/07/18 | 206 | 208 | 206 | 208 | 45,600 |
2014/07/17 | 210 | 212 | 210 | 212 | 30,100 |
2014/07/16 | 210 | 211 | 210 | 211 | 56,300 |
2014/07/15 | 208 | 211 | 208 | 211 | 352,400 |
2014/07/14 | 205 | 206 | 205 | 205 | 111,900 |
2014/07/11 | 203 | 205 | 203 | 204 | 93,800 |
2014/07/10 | 202 | 203 | 202 | 203 | 71,600 |
2014/07/09 | 200 | 203 | 200 | 202 | 80,000 |
2014/07/08 | 203 | 203 | 202 | 203 | 11,500 |
2014/07/07 | 205 | 206 | 204 | 204 | 56,700 |
2014/07/04 | 205 | 206 | 204 | 206 | 100,200 |
2014/07/03 | 204 | 204 | 201 | 201 | 19,700 |
2014/07/02 | 201 | 203 | 201 | 203 | 62,400 |
2014/07/01 | 201 | 202 | 200 | 201 | 46,600 |
2014/06/30 | 202 | 204 | 201 | 202 | 56,600 |
2014/06/27 | 202 | 203 | 200 | 200 | 60,800 |
2014/06/26 | 204 | 204 | 202 | 202 | 65,000 |
2014/06/25 | 203 | 205 | 203 | 204 | 34,200 |
2014/06/24 | 207 | 207 | 203 | 204 | 117,200 |
2014/06/23 | 204 | 207 | 203 | 207 | 124,900 |
2014/06/20 | 206 | 206 | 204 | 204 | 68,400 |
2014/06/19 | 203 | 206 | 203 | 206 | 227,100 |
2014/06/18 | 201 | 202 | 200 | 202 | 34,600 |
2014/06/17 | 199 | 203 | 199 | 203 | 179,200 |
2014/06/16 | 200 | 201 | 199 | 201 | 88,000 |
2014/06/13 | 200 | 201 | 200 | 200 | 155,400 |
2014/06/12 | 198 | 199 | 197 | 199 | 202,800 |
2014/06/11 | 195 | 198 | 195 | 196 | 251,100 |
2014/06/10 | 194 | 195 | 194 | 195 | 88,200 |
2014/06/09 | 189 | 190 | 189 | 190 | 120,700 |
2014/06/06 | 187 | 187 | 186 | 186 | 32,000 |
2014/06/05 | 187 | 187 | 186 | 186 | 33,700 |
2014/06/04 | 187 | 188 | 187 | 187 | 36,900 |
2014/06/03 | 188 | 188 | 186 | 187 | 112,000 |
2014/06/02 | 190 | 190 | 187 | 189 | 116,700 |
2014/05/30 | 192 | 193 | 191 | 193 | 66,000 |
2014/05/29 | 193 | 193 | 192 | 192 | 57,100 |
2014/05/28 | 193 | 193 | 192 | 192 | 24,200 |
2014/05/27 | 195 | 195 | 194 | 194 | 57,800 |
2014/05/26 | 193 | 195 | 193 | 195 | 49,400 |
2014/05/23 | 193 | 194 | 192 | 194 | 36,100 |
2014/05/22 | 191 | 193 | 191 | 192 | 38,300 |
2014/05/21 | 191 | 192 | 190 | 191 | 32,200 |
2014/05/20 | 192 | 193 | 192 | 192 | 61,600 |
2014/05/19 | 194 | 194 | 192 | 194 | 35,300 |
2014/05/16 | 193 | 194 | 193 | 194 | 25,100 |
2014/05/15 | 196 | 197 | 195 | 196 | 12,600 |
2014/05/14 | 197 | 197 | 194 | 196 | 23,700 |
2014/05/13 | 193 | 197 | 193 | 196 | 181,800 |
2014/05/12 | 192 | 192 | 190 | 191 | 16,200 |
2014/05/09 | 193 | 193 | 192 | 192 | 29,200 |
2014/05/08 | 195 | 195 | 194 | 195 | 105,700 |
2014/05/07 | 191 | 193 | 191 | 192 | 154,800 |
2014/05/02 | 186 | 187 | 185 | 186 | 34,300 |
2014/05/01 | 188 | 188 | 186 | 188 | 8,200 |
2014/04/30 | 189 | 189 | 187 | 187 | 5,200 |
2014/04/28 | 189 | 189 | 185 | 189 | 25,100 |
2014/04/25 | 188 | 191 | 188 | 189 | 66,500 |
2014/04/24 | 188 | 189 | 187 | 188 | 10,500 |
2014/04/23 | 189 | 190 | 187 | 190 | 37,200 |
2014/04/22 | 188 | 190 | 188 | 189 | 16,100 |
2014/04/21 | 189 | 190 | 188 | 190 | 12,900 |
2014/04/18 | 188 | 190 | 188 | 190 | 75,800 |
2014/04/17 | 186 | 186 | 184 | 185 | 14,900 |
2014/04/16 | 184 | 185 | 182 | 184 | 58,000 |
2014/04/15 | 189 | 189 | 186 | 186 | 34,800 |
2014/04/14 | 189 | 189 | 187 | 187 | 105,600 |
2014/04/11 | 189 | 189 | 186 | 189 | 110,400 |
2014/04/10 | 193 | 193 | 191 | 191 | 49,000 |
2014/04/09 | 194 | 194 | 192 | 192 | 140,700 |
2014/04/08 | 194 | 196 | 194 | 194 | 278,700 |
2014/04/07 | 190 | 191 | 188 | 190 | 72,300 |
2014/04/04 | 190 | 191 | 188 | 189 | 209,700 |
2014/04/03 | 189 | 192 | 189 | 192 | 304,700 |
2014/04/02 | 185 | 187 | 185 | 186 | 213,700 |
2014/04/01 | 184 | 188 | 184 | 184 | 138,200 |
2014/03/31 | 181 | 183 | 181 | 182 | 203,400 |
2014/03/28 | 179 | 183 | 179 | 181 | 453,500 |
2014/03/27 | 170 | 172 | 169 | 169 | 44,100 |
2014/03/26 | 171 | 173 | 171 | 173 | 84,700 |
2014/03/25 | 170 | 171 | 169 | 170 | 301,800 |
2014/03/24 | 168 | 170 | 168 | 168 | 183,200 |
2014/03/20 | 168 | 168 | 163 | 164 | 60,900 |
2014/03/19 | 168 | 168 | 164 | 164 | 34,400 |
2014/03/18 | 165 | 167 | 164 | 167 | 33,200 |
2014/03/17 | 163 | 165 | 163 | 165 | 41,300 |
2014/03/14 | 165 | 167 | 164 | 164 | 96,900 |
2014/03/13 | 167 | 167 | 166 | 166 | 24,700 |
2014/03/12 | 167 | 167 | 165 | 166 | 77,500 |
2014/03/11 | 167 | 168 | 166 | 168 | 55,400 |
2014/03/10 | 170 | 170 | 168 | 169 | 57,400 |
2014/03/07 | 170 | 171 | 170 | 170 | 53,900 |
2014/03/06 | 169 | 170 | 167 | 169 | 78,200 |
2014/03/05 | 168 | 169 | 164 | 167 | 171,100 |
2014/03/04 | 166 | 170 | 166 | 168 | 42,600 |
2014/03/03 | 167 | 167 | 166 | 166 | 29,400 |
2014/02/28 | 170 | 170 | 168 | 168 | 69,200 |
2014/02/27 | 167 | 168 | 166 | 167 | 18,300 |
2014/02/26 | 168 | 168 | 166 | 166 | 36,400 |
2014/02/25 | 170 | 170 | 167 | 168 | 24,700 |
2014/02/24 | 169 | 169 | 167 | 168 | 27,400 |
2014/02/21 | 168 | 170 | 167 | 169 | 36,800 |
2014/02/20 | 169 | 170 | 167 | 167 | 33,400 |
2014/02/19 | 169 | 169 | 168 | 168 | 25,000 |
2014/02/18 | 171 | 172 | 170 | 172 | 33,400 |
2014/02/17 | 171 | 172 | 168 | 170 | 55,800 |
2014/02/14 | 172 | 173 | 167 | 167 | 51,000 |
2014/02/13 | 172 | 174 | 170 | 173 | 22,600 |
2014/02/12 | 174 | 174 | 171 | 171 | 36,800 |
2014/02/10 | 173 | 174 | 170 | 172 | 30,800 |
2014/02/07 | 169 | 173 | 168 | 171 | 88,300 |
2014/02/06 | 166 | 167 | 165 | 167 | 35,300 |
2014/02/05 | 164 | 166 | 163 | 164 | 84,500 |
2014/02/04 | 163 | 164 | 161 | 161 | 261,700 |
2014/02/03 | 169 | 171 | 166 | 167 | 235,200 |
2014/01/31 | 171 | 171 | 169 | 169 | 96,700 |
2014/01/30 | 171 | 171 | 169 | 171 | 204,000 |
2014/01/29 | 172 | 174 | 171 | 174 | 133,700 |
2014/01/28 | 172 | 172 | 171 | 171 | 210,500 |
2014/01/27 | 172 | 173 | 171 | 173 | 210,400 |
2014/01/24 | 175 | 176 | 174 | 176 | 434,800 |
2014/01/23 | 180 | 180 | 179 | 179 | 76,500 |
2014/01/22 | 179 | 179 | 178 | 179 | 174,700 |
2014/01/21 | 180 | 181 | 179 | 179 | 107,600 |
2014/01/20 | 183 | 183 | 180 | 182 | 262,200 |
2014/01/17 | 182 | 183 | 181 | 183 | 116,900 |
2014/01/16 | 183 | 184 | 183 | 183 | 33,700 |
2014/01/15 | 181 | 182 | 181 | 182 | 38,300 |
2014/01/14 | 181 | 181 | 180 | 180 | 132,300 |
2014/01/10 | 182 | 182 | 181 | 182 | 102,300 |
2014/01/09 | 184 | 185 | 183 | 183 | 43,100 |
2014/01/08 | 184 | 186 | 184 | 185 | 82,300 |
2014/01/07 | 185 | 186 | 184 | 185 | 41,200 |
2014/01/06 | 186 | 186 | 184 | 185 | 93,400 |